Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -15.4446177847 | 12.82 | 12.87 | 10.71 | 600353 | 11.97820591 | CS |
| 4 | -2.25 | -17.1886936593 | 13.09 | 14.49 | 10.71 | 785364 | 13.02186871 | CS |
| 12 | -7.93 | -42.2482685136 | 18.77 | 19.56 | 10.71 | 710441 | 14.91536053 | CS |
| 26 | -3.16 | -22.5714285714 | 14 | 19.56 | 10.71 | 572229 | 14.96139888 | CS |
| 52 | 0.56 | 5.44747081712 | 10.28 | 19.56 | 9.4 | 462873 | 13.87300061 | CS |
| 156 | 1.84 | 20.4444444444 | 9 | 19.56 | 4.98 | 321199 | 11.16718551 | CS |
| 260 | 8.87 | 450.253807107 | 1.97 | 19.56 | 1.95 | 311726 | 10.11227514 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 10.84 | -0.42 | -3.73 | 11 | 11.47 | 10.71 | 1769334 |
| 1734648000 | 11.26 | -0.49 | -4.17 | 11.5 | 11.77 | 11.15 | 725026 |
| 1734561600 | 11.75 | -0.59 | -4.78 | 12.31 | 12.52 | 11.74 | 663453 |
| 1734475200 | 12.34 | 0.02 | 0.16 | 12.19 | 12.39 | 11.93 | 681756 |
| 1734388800 | 12.32 | -0.23 | -1.83 | 12.6 | 12.6 | 12.21 | 465981 |
| 1734129600 | 12.55 | -0.44 | -3.39 | 12.82 | 12.87 | 12.38 | 465547 |
| 1734043200 | 12.99 | -0.37 | -2.77 | 13 | 13.19 | 12.69 | 499083 |
| 1733956800 | 13.36 | 0.56 | 4.37 | 12.93 | 13.57 | 12.86 | 903436 |
| 1733870400 | 12.8 | -0.52 | -3.90 | 13.44 | 13.49 | 12.78 | 830264 |
| 1733784000 | 13.32 | -0.23 | -1.70 | 13.95 | 14.49 | 13.31 | 943299 |
| 1733524800 | 13.55 | 0.15 | 1.12 | 13.24 | 13.64 | 13.15 | 695914 |
| 1733438400 | 13.4 | 0.18 | 1.36 | 13.17 | 13.53 | 12.96 | 857432 |
| 1733352000 | 13.22 | -0.02 | -0.15 | 13.36 | 13.47 | 13.05 | 705094 |
| 1733265600 | 13.24 | 0.1 | 0.76 | 13.29 | 13.68 | 13.08 | 764479 |
| 1733179200 | 13.14 | -0.04 | -0.30 | 13.14 | 13.24 | 12.93 | 677573 |
| 1732920000 | 13.18 | 0.15 | 1.15 | 13.1 | 13.39 | 13 | 384989 |
| 1732833600 | 13.03 | -0.55 | -4.05 | 13.55 | 13.55 | 12.98 | 395671 |
| 1732747200 | 13.58 | 0.29 | 2.18 | 13.44 | 14.05 | 13.44 | 835786 |
| 1732660800 | 13.29 | 0.19 | 1.45 | 13.05 | 13.57 | 12.93 | 1446654 |
| 1732574400 | 13.1 | -0.31 | -2.31 | 13.19 | 13.3 | 12.84 | 1045164 |
| 1732315200 | 13.41 | 0.65 | 5.09 | 13.09 | 13.76 | 12.98 | 1720686 |
| 1732228800 | 12.76 | -0.51 | -3.84 | 13.35 | 13.4 | 12.69 | 1266845 |
| 1732142400 | 13.27 | -0.53 | -3.84 | 13.84 | 13.84 | 13.01 | 921109 |
| 1732056000 | 13.8 | 0.64 | 4.86 | 13.85 | 13.91 | 13.06 | 1234041 |
| 1731969600 | 13.16 | 0.44 | 3.46 | 13.27 | 13.56 | 12.88 | 904579 |
| 1731710400 | 12.72 | 0.92 | 7.80 | 12.65 | 13.52 | 12.58 | 1942616 |
| 1731624000 | 11.8 | -2.95 | -20.00 | 14.2 | 14.47 | 11.53 | 2549032 |
| 1731537600 | 14.75 | -0.57 | -3.72 | 15.5 | 15.87 | 14.69 | 579939 |
| 1731451200 | 15.32 | -0.17 | -1.10 | 15.3 | 15.52 | 15.12 | 436715 |
| 1731364800 | 15.49 | -1.62 | -9.47 | 16.559999 | 16.88 | 15.48 | 1198555 |
| 1731105600 | 17.11 | -0.49 | -2.78 | 17.37 | 17.41 | 16.79 | 349646 |
| 1731019200 | 17.6 | 0.58 | 3.41 | 17.55 | 17.76 | 17.06 | 451212 |
| 1730932800 | 17.02 | -0.38 | -2.18 | 16.86 | 17.43 | 16.35 | 605680 |
| 1730846400 | 17.4 | -0.23 | -1.30 | 17.6 | 17.92 | 17.15 | 323197 |
| 1730760000 | 17.63 | -0.17 | -0.96 | 17.79 | 18.16 | 17.46 | 343823 |
| 1730497200 | 17.8 | -0.09 | -0.50 | 18.04 | 18.12 | 17.76 | 291371 |
| 1730410800 | 17.89 | 0.05 | 0.28 | 17.5 | 17.89 | 17.21 | 782502 |
| 1730324400 | 17.84 | -0.32 | -1.76 | 18.05 | 18.05 | 17.04 | 645966 |
| 1730238000 | 18.16 | 0.12 | 0.67 | 18.2 | 18.42 | 18.03 | 388851 |
| 1730151600 | 18.04 | -0.24 | -1.31 | 18.47 | 18.51 | 17.92 | 605146 |
| 1729892400 | 18.28 | -0.35 | -1.88 | 18.35 | 18.78 | 18.12 | 340077 |
| 1729806000 | 18.63 | 0.13 | 0.70 | 18.72 | 18.75 | 18.1 | 486607 |
| 1729719600 | 18.5 | -0.73 | -3.80 | 18.76 | 18.96 | 18.3 | 430163 |
| 1729633200 | 19.23 | 0.35 | 1.85 | 19.1 | 19.56 | 18.95 | 569790 |
| 1729546800 | 18.88 | 0.01 | 0.05 | 19 | 19.54 | 18.68 | 609706 |
| 1729287600 | 18.87 | 0.32 | 1.73 | 19 | 19.15 | 18.55 | 809883 |
| 1729201200 | 18.55 | -0.07 | -0.38 | 18.51 | 19 | 18.49 | 625878 |
| 1729114800 | 18.62 | -0.16 | -0.85 | 18.75 | 19.23 | 18.53 | 407756 |
| 1729028400 | 18.78 | 0.38 | 2.07 | 18.41 | 18.94 | 18.16 | 508777 |
| 1728682800 | 18.4 | 0.05 | 0.27 | 18.59 | 18.81 | 18.28 | 529672 |
| 1728596400 | 18.35 | 0.97 | 5.58 | 17.46 | 18.5 | 17.31 | 694728 |
| 1728510000 | 17.38 | -0.06 | -0.34 | 17.43 | 17.43 | 17 | 284589 |
| 1728423600 | 17.44 | 0.06 | 0.35 | 17.32 | 17.53 | 16.98 | 441340 |
| 1728337200 | 17.38 | -0.68 | -3.77 | 18.07 | 18.07 | 17.16 | 396487 |
| 1728078000 | 18.06 | 0.2 | 1.12 | 17.93 | 18.65 | 17.91 | 811700 |
| 1727991600 | 17.86 | 0.28 | 1.59 | 17.36 | 17.97 | 17.36 | 239980 |
| 1727905200 | 17.58 | -0.37 | -2.06 | 17.94 | 18.24 | 17.43 | 254177 |
| 1727818800 | 17.95 | 0.35 | 1.99 | 17.6 | 18.07 | 17.41 | 675074 |
| 1727732400 | 17.6 | -0.68 | -3.72 | 17.67 | 17.99 | 17.17 | 622523 |
| 1727473200 | 18.28 | -0.82 | -4.29 | 18.77 | 18.99 | 18.09 | 648989 |
| 1727386800 | 19.1 | 0.58 | 3.13 | 18.87 | 19.15 | 18.71 | 954364 |
| 1727300400 | 18.52 | 1.12 | 6.44 | 17.3 | 18.78 | 17.3 | 1250803 |
| 1727214000 | 17.4 | 1.44 | 9.02 | 15.9 | 17.48 | 15.89 | 647281 |
| 1727127600 | 15.96 | 0.01 | 0.06 | 15.8 | 16.2 | 15.78 | 870877 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
